$86.95 -0.42 (%) iSh Sel Div Shs - NYSE ARCA

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
12/8/201575.5976.0275.3175.71775,822
12/7/201576.3376.3675.6276.121,136,640
12/4/201575.4476.6675.4476.57986,219
12/3/201576.4176.4775.1475.391,084,250
12/2/201577.4777.4776.2276.331,062,560
12/1/201577.0677.5877.0677.52884,963
11/30/201577.2777.2876.9176.951,019,190
11/27/201576.9977.2076.8577.09244,283
11/25/201577.0577.1376.7877.021,159,230
11/24/201576.4577.2276.3377.04819,248
11/23/201576.5877.1476.5876.83778,780
11/20/201576.7677.1476.5576.73577,217
11/19/201576.2676.6676.2676.56673,688
11/18/201575.4076.3875.3676.32724,164
11/17/201576.0176.2075.1875.31833,898
11/16/201574.6276.0474.6276.00767,733
11/13/201575.0775.3674.6374.74770,878
11/12/201576.0876.2975.2175.211,144,240
11/11/201576.5576.7876.4276.51709,869
11/10/201575.9276.4975.9276.46605,061
11/9/201576.2376.2775.7776.07849,447
11/6/201577.2277.2275.8976.441,267,010
11/5/201577.6677.7977.2977.48633,475
11/4/201577.8977.9377.4377.59720,931
11/3/201577.4877.9877.4077.74867,840
10/30/201576.9277.2776.7076.87981,071
10/29/201577.6477.6476.4176.82760,361
10/28/201576.6577.2676.1877.10886,186
10/26/201577.3477.4076.9177.08606,745
10/23/201577.8077.8477.0777.39875,762
10/22/201576.6177.6276.5777.52730,852
10/21/201576.5676.8176.1376.18599,666
10/20/201576.1576.6476.1076.47807,424
10/19/201576.1676.3675.9876.35745,132
10/16/201576.2176.4275.9976.41512,230
10/15/201575.4476.1175.1976.11637,871
10/14/201575.6175.9475.3175.43565,339
10/13/201575.7676.1675.5875.681,102,390
10/12/201575.8776.1975.8176.06614,324
10/9/201576.1376.2275.8175.95829,307
10/8/201574.8976.1374.8776.02774,626
10/7/201574.9075.2574.5675.11753,711
10/6/201574.7074.7974.4074.572,267,130
10/5/201573.6974.7773.6974.71966,689
10/2/201571.9473.2771.7073.26998,849
10/1/201572.9973.0071.7272.291,015,270
9/30/201572.0872.8071.9072.75916,261
9/29/201571.5771.8171.1871.55753,113
9/28/201572.2272.4171.3371.44977,508
9/25/201572.7373.2272.3272.631,095,920
9/24/201572.2473.0972.1472.93870,140
9/23/201572.8472.9972.4872.69925,618
9/22/201572.7673.1772.5572.82584,402
9/21/201573.4773.9973.3673.53539,704
9/18/201573.2773.8673.0073.20964,998
9/17/201574.0475.2473.9474.19949,764
9/16/201573.3074.1373.2674.05531,087
9/15/201572.6373.2972.4473.17597,787
9/14/201572.5672.7172.3072.41866,453
9/11/201572.1172.6171.8972.61602,450
9/10/201572.1272.9572.1172.37647,987
9/9/201573.7473.7472.1472.26845,457
9/8/201572.8773.2872.4873.27923,978
9/4/201571.8671.9671.2671.58744,066
9/3/201572.3773.2172.2972.58810,419
9/2/201572.1472.2871.2872.12762,351
9/1/201572.1172.3871.0971.441,108,850
8/31/201573.5173.7172.9973.48730,922
8/28/201573.3374.0573.3373.86619,060
8/27/201572.6973.6472.4073.581,016,440
8/26/201571.1772.1370.3372.001,374,260
8/25/201572.5073.7970.4070.471,432,840
8/24/201569.4073.7948.0071.795,621,540
8/21/201575.2375.6974.3874.381,293,600
8/20/201576.4076.7275.9275.95688,988
8/19/201577.0177.3076.3676.83528,583
8/18/201577.4877.5377.1977.31458,771
8/17/201576.9677.6676.7877.52434,238
8/14/201576.6777.2076.6477.181,147,810
8/13/201576.8176.9576.4876.77580,583
8/12/201576.0377.0876.0076.95750,198
8/11/201576.2276.6676.1976.52535,713
8/10/201576.3076.7876.3076.76489,490
8/7/201575.9776.1775.8076.12526,766
8/6/201576.0476.1475.6276.10563,480
8/5/201576.0476.5576.0476.10322,022
8/4/201576.1976.3175.7275.82490,612
8/3/201576.2576.4975.9076.23566,509
7/31/201576.4376.7876.2576.32694,754
7/30/201575.9776.4775.9176.34474,503
7/29/201575.5776.2175.5176.15570,395
7/28/201575.0775.6974.8075.631,013,290
7/27/201574.4675.0874.4674.901,234,600
7/24/201575.4275.5074.7474.84638,747
7/23/201576.0476.0975.3175.52634,990
7/22/201575.6776.2275.6776.041,249,910
7/21/201576.5176.6175.8876.04486,346
7/20/201576.6776.8576.3576.57830,248
7/17/201577.1777.3176.7176.76437,903
7/16/201576.8977.4676.8877.40569,540
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center